Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2021 | INR | 21.3 | 21.45 | 20.5 | 20.55 | 20.55 | -0.5 (-2.38%) | 388,902 |
21 Dec 2021 | INR | 21.8 | 22.45 | 20.9 | 21.05 | 21.05 | -0.35 (-1.64%) | 642,220 |
20 Dec 2021 | INR | 22.9 | 23.45 | 21.05 | 21.4 | 21.4 | -1.35 (-5.93%) | 372,516 |
17 Dec 2021 | INR | 24.05 | 24.25 | 22.6 | 22.75 | 22.75 | -1.4 (-5.80%) | 574,202 |
16 Dec 2021 | INR | 25.3 | 25.3 | 23.9 | 24.15 | 24.15 | -0.75 (-3.01%) | 336,813 |
15 Dec 2021 | INR | 25.4 | 25.5 | 24.6 | 24.9 | 24.9 | -0.75 (-2.92%) | 453,434 |
14 Dec 2021 | INR | 25.4 | 25.95 | 24.85 | 25.65 | 25.65 | +0.25 (+0.98%) | 742,700 |
13 Dec 2021 | INR | 25.45 | 25.95 | 24.9 | 25.4 | 25.4 | 0.0 (0.0%) | 990,930 |
10 Dec 2021 | INR | 25.8 | 27.1 | 25.2 | 25.4 | 25.4 | -0.75 (-2.87%) | 408,753 |
9 Dec 2021 | INR | 25.9 | 26.4 | 24.2 | 26.15 | 26.15 | +0.7 (+2.75%) | 232,171 |
8 Dec 2021 | INR | 25.85 | 26.25 | 25.1 | 25.45 | 25.45 | -1 (-3.78%) | 237,013 |
7 Dec 2021 | INR | 22.9 | 27.05 | 22.4 | 26.45 | 26.45 | +3.9 (+17.29%) | 680,155 |
6 Dec 2021 | INR | 22.9 | 22.9 | 22.1 | 22.55 | 22.55 | -0.1 (-0.44%) | 56,850 |
3 Dec 2021 | INR | 22.5 | 22.8 | 22.4 | 22.65 | 22.65 | +0.2 (+0.89%) | 52,414 |
2 Dec 2021 | INR | 22.55 | 22.75 | 22 | 22.45 | 22.45 | +0.05 (+0.22%) | 99,565 |
1 Dec 2021 | INR | 22.9 | 22.9 | 22 | 22.4 | 22.4 | -0.15 (-0.67%) | 168,942 |
30 Nov 2021 | INR | 22.8 | 23 | 22.4 | 22.55 | 22.55 | +0.2 (+0.89%) | 123,060 |
29 Nov 2021 | INR | 23.5 | 23.5 | 22.1 | 22.35 | 22.35 | -0.75 (-3.25%) | 124,575 |
28 Nov 2021 | INR | 23.1 | 23.1 | 23.1 | 23.1 | 23.1 | 0.0 (0.0%) | 0 |
27 Nov 2021 | INR | 23.1 | 23.1 | 23.1 | 23.1 | 23.1 | 0.0 (0.0%) | 0 |
26 Nov 2021 | INR | 23.6 | 23.6 | 22.9 | 23.1 | 23.1 | -0.45 (-1.91%) | 126,696 |
25 Nov 2021 | INR | 23.8 | 23.8 | 23.2 | 23.55 | 23.55 | +0.1 (+0.43%) | 46,090 |
24 Nov 2021 | INR | 23.15 | 23.9 | 23.15 | 23.45 | 23.45 | -0.05 (-0.21%) | 29,669 |
23 Nov 2021 | INR | 24.35 | 24.35 | 20.3 | 23.5 | 23.5 | -0.35 (-1.47%) | 87,329 |
22 Nov 2021 | INR | 24.15 | 24.95 | 23.5 | 23.85 | 23.85 | -0.35 (-1.45%) | 131,000 |
18 Nov 2021 | INR | 24.95 | 24.95 | 23.9 | 24.2 | 24.2 | -0.65 (-2.62%) | 138,404 |
17 Nov 2021 | INR | 25.45 | 25.45 | 24.8 | 24.85 | 24.85 | -0.2 (-0.80%) | 78,079 |
16 Nov 2021 | INR | 25 | 25.45 | 24 | 25.05 | 25.05 | +0.45 (+1.83%) | 122,437 |
15 Nov 2021 | INR | 25.8 | 25.8 | 24.3 | 24.6 | 24.6 | -0.75 (-2.96%) | 120,313 |
12 Nov 2021 | INR | 25.8 | 25.8 | 25.05 | 25.35 | 25.35 | 0.0 (0.0%) | 68,796 |